|
Closing price on 6/5/2020
|
|
| Open |
13.20 |
| High |
13.30 |
| Low |
13.20 |
| Volume |
11,300 |
| Split-adjusted Price |
8.70 |
|
|
NDX Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/5/2020
|
0.00 / 0.00%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.28
|
8.70
|
11,300
|
|
|
6/4/2020
|
0.00 / 0.00%
|
13.20
|
13.50
|
13.20
|
13.30
|
13.32
|
8.70
|
19,000
|
|
|
6/3/2020
|
+0.10 / +0.76%
|
13.20
|
13.30
|
13.20
|
13.30
|
13.26
|
8.70
|
8,000
|
|
|
6/2/2020
|
0.00 / 0.00%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
8.63
|
2,000
|
|
|
6/1/2020
|
+0.10 / +0.76%
|
13.10
|
13.20
|
13.10
|
13.20
|
13.14
|
8.63
|
5,100
|
|
|
5/29/2020
|
0.00 / 0.00%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
8.57
|
4,200
|
|
|
5/28/2020
|
+0.20 / +1.55%
|
12.90
|
13.10
|
12.90
|
13.10
|
12.95
|
8.57
|
4,100
|
|
|
5/27/2020
|
+0.10 / +0.78%
|
12.80
|
12.90
|
12.80
|
12.90
|
12.85
|
8.44
|
7,700
|
|
|
5/26/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
8.37
|
3,100
|
|
|
5/25/2020
|
+0.30 / +2.40%
|
12.50
|
12.80
|
12.50
|
12.80
|
12.62
|
8.37
|
10,200
|
|
|
5/22/2020
|
+0.40 / +3.31%
|
12.10
|
12.50
|
12.10
|
12.50
|
12.18
|
8.18
|
9,700
|
|
|
5/21/2020
|
+0.10 / +0.83%
|
12.00
|
12.10
|
12.00
|
12.10
|
12.05
|
7.91
|
8,500
|
|
|
5/20/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
7.85
|
5,000
|
|
|
5/19/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.93
|
7.85
|
8,600
|
|
|
5/18/2020
|
+0.40 / +3.45%
|
11.60
|
12.00
|
11.60
|
12.00
|
11.77
|
7.85
|
9,000
|
|
|
5/15/2020
|
+0.30 / +2.65%
|
11.30
|
11.60
|
11.00
|
11.60
|
11.31
|
7.59
|
9,000
|
|
|
5/14/2020
|
+0.40 / +3.67%
|
10.90
|
11.30
|
10.90
|
11.30
|
11.10
|
7.39
|
4,000
|
|
|
5/13/2020
|
0.00 / 0.00%
|
10.90
|
10.90
|
10.90
|
10.90
|
10.90
|
7.13
|
3,000
|
|
|
5/12/2020
|
-0.10 / -0.91%
|
11.00
|
11.00
|
10.90
|
10.90
|
10.93
|
7.13
|
7,000
|
|
|
5/11/2020
|
+0.10 / +0.92%
|
10.80
|
11.00
|
10.80
|
11.00
|
10.81
|
7.19
|
2,100
|
|
|
5/8/2020
|
+0.10 / +0.93%
|
10.80
|
10.90
|
10.80
|
10.90
|
10.85
|
7.13
|
2,000
|
|
|
5/7/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.06
|
2,000
|
|
|
5/6/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.06
|
2,000
|
|
|
5/5/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.06
|
2,000
|
|
|
5/4/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.06
|
1,600
|
|
|
4/29/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.06
|
1,500
|
|
|
4/28/2020
|
0.00 / 0.00%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
7.06
|
3,000
|
|
|
4/27/2020
|
+0.20 / +1.89%
|
10.60
|
10.80
|
10.60
|
10.80
|
10.74
|
7.06
|
3,600
|
|
|
4/24/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.93
|
3,700
|
|
|
4/23/2020
|
0.00 / 0.00%
|
10.60
|
10.60
|
10.60
|
10.60
|
10.60
|
6.93
|
6,700
|
|
|